Replimune Group, Inc. (REPL)
NASDAQ: REPL · Real-Time Price · USD
7.53
-0.03 (-0.40%)
Jan 27, 2026, 4:00 PM EST - Market closed
Replimune Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 7.56 | 7.80 | 7.42 | 7.53 | 7.53 | -0.40% | 695,352 |
| Jan 26, 2026 | 7.64 | 7.74 | 7.39 | 7.56 | 7.56 | -1.95% | 1,089,251 |
| Jan 23, 2026 | 7.82 | 7.85 | 7.54 | 7.71 | 7.71 | -2.41% | 1,018,098 |
| Jan 22, 2026 | 7.20 | 7.91 | 7.20 | 7.90 | 7.90 | 8.82% | 1,202,223 |
| Jan 21, 2026 | 7.01 | 7.29 | 6.86 | 7.26 | 7.26 | 3.57% | 4,136,914 |
| Jan 20, 2026 | 7.00 | 7.20 | 6.77 | 7.01 | 7.01 | -0.43% | 1,947,381 |
| Jan 16, 2026 | 7.35 | 7.48 | 7.02 | 7.04 | 7.04 | -3.56% | 2,928,898 |
| Jan 15, 2026 | 7.66 | 7.89 | 7.01 | 7.30 | 7.30 | -5.32% | 2,431,362 |
| Jan 14, 2026 | 8.04 | 8.15 | 7.65 | 7.71 | 7.71 | -4.10% | 988,261 |
| Jan 13, 2026 | 8.05 | 8.21 | 7.95 | 8.04 | 8.04 | -0.80% | 806,820 |
| Jan 12, 2026 | 8.09 | 8.44 | 7.87 | 8.11 | 8.11 | 0.93% | 1,403,804 |
| Jan 9, 2026 | 8.28 | 8.55 | 7.96 | 8.03 | 8.03 | -2.43% | 1,144,758 |
| Jan 8, 2026 | 8.82 | 8.83 | 8.23 | 8.23 | 8.23 | -7.74% | 1,133,645 |
| Jan 7, 2026 | 8.46 | 9.41 | 8.45 | 8.92 | 8.92 | 5.56% | 844,488 |
| Jan 6, 2026 | 8.36 | 8.55 | 8.31 | 8.45 | 8.45 | 0.36% | 948,326 |
| Jan 5, 2026 | 8.80 | 8.88 | 8.23 | 8.42 | 8.42 | -5.39% | 1,377,679 |
| Jan 2, 2026 | 9.77 | 9.77 | 8.82 | 8.90 | 8.90 | -8.44% | 1,215,075 |
| Dec 31, 2025 | 9.81 | 9.99 | 9.70 | 9.72 | 9.72 | -1.02% | 1,512,443 |
| Dec 30, 2025 | 9.75 | 9.98 | 9.70 | 9.82 | 9.82 | 0.61% | 1,591,820 |
| Dec 29, 2025 | 9.84 | 10.05 | 9.71 | 9.76 | 9.76 | -2.01% | 1,198,037 |
| Dec 26, 2025 | 10.00 | 10.05 | 9.78 | 9.96 | 9.96 | -1.29% | 749,050 |
| Dec 24, 2025 | 9.95 | 10.27 | 9.84 | 10.09 | 10.09 | 3.81% | 597,970 |
| Dec 23, 2025 | 9.92 | 9.99 | 9.67 | 9.72 | 9.72 | -2.11% | 807,796 |
| Dec 22, 2025 | 9.87 | 10.20 | 9.80 | 9.93 | 9.93 | 0.51% | 696,936 |
| Dec 19, 2025 | 9.73 | 10.14 | 9.68 | 9.88 | 9.88 | 1.96% | 2,882,960 |
| Dec 18, 2025 | 9.80 | 9.96 | 9.57 | 9.69 | 9.69 | 0.31% | 1,118,416 |
| Dec 17, 2025 | 9.60 | 9.82 | 9.50 | 9.66 | 9.66 | 0.52% | 1,125,084 |
| Dec 16, 2025 | 9.88 | 10.12 | 9.59 | 9.61 | 9.61 | -3.42% | 1,590,733 |
| Dec 15, 2025 | 10.04 | 10.15 | 9.84 | 9.95 | 9.95 | -2.26% | 1,182,058 |
| Dec 12, 2025 | 9.84 | 10.29 | 9.63 | 10.18 | 10.18 | 3.14% | 1,373,715 |
| Dec 11, 2025 | 9.80 | 10.15 | 9.73 | 9.87 | 9.87 | 0.51% | 1,948,968 |
| Dec 10, 2025 | 10.22 | 10.35 | 9.79 | 9.82 | 9.82 | -4.66% | 2,053,283 |
| Dec 9, 2025 | 10.60 | 10.72 | 10.27 | 10.30 | 10.30 | -4.01% | 1,564,514 |
| Dec 8, 2025 | 10.70 | 11.09 | 10.47 | 10.73 | 10.73 | 1.13% | 1,306,311 |
| Dec 5, 2025 | 10.35 | 10.64 | 10.27 | 10.61 | 10.61 | 0.76% | 1,098,898 |
| Dec 4, 2025 | 10.18 | 10.56 | 10.03 | 10.53 | 10.53 | 2.03% | 1,305,703 |
| Dec 3, 2025 | 9.99 | 10.56 | 9.85 | 10.32 | 10.32 | 3.20% | 2,002,253 |
| Dec 2, 2025 | 9.65 | 11.26 | 9.35 | 10.00 | 10.00 | 2.99% | 5,362,692 |
| Dec 1, 2025 | 10.00 | 10.09 | 9.70 | 9.71 | 9.71 | -2.90% | 1,398,385 |
| Nov 28, 2025 | 9.96 | 10.17 | 9.83 | 10.00 | 10.00 | -0.60% | 855,213 |
| Nov 26, 2025 | 9.54 | 10.14 | 9.44 | 10.06 | 10.06 | 5.56% | 1,176,844 |
| Nov 25, 2025 | 9.42 | 9.58 | 9.34 | 9.53 | 9.53 | 1.49% | 886,412 |
| Nov 24, 2025 | 9.19 | 9.63 | 9.15 | 9.39 | 9.39 | 2.07% | 2,391,523 |
| Nov 21, 2025 | 8.98 | 9.45 | 8.78 | 9.20 | 9.20 | 2.11% | 1,703,296 |
| Nov 20, 2025 | 9.16 | 9.34 | 8.75 | 9.01 | 9.01 | 0.22% | 1,461,664 |
| Nov 19, 2025 | 8.69 | 9.34 | 8.64 | 8.99 | 8.99 | 2.86% | 1,896,364 |
| Nov 18, 2025 | 8.70 | 9.00 | 8.50 | 8.74 | 8.74 | -0.34% | 1,762,066 |
| Nov 17, 2025 | 9.01 | 9.30 | 8.73 | 8.77 | 8.77 | -2.45% | 1,911,112 |
| Nov 14, 2025 | 8.70 | 9.29 | 8.70 | 8.99 | 8.99 | 0.11% | 1,743,399 |
| Nov 13, 2025 | 8.95 | 9.18 | 8.62 | 8.98 | 8.98 | -0.66% | 2,572,672 |